Skip to main content

Franklin Resources (NY: BEN )

28.11 +0.48 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 24.55 24.63 23.97 24.23 3,141,367 -0.17(-0.70%)
May 05, 2023 24.34 24.54 24.23 24.40 2,896,250 +0.42(+1.75%)
May 04, 2023 23.78 24.00 23.41 23.98 3,623,355 -0.04(-0.16%)
May 03, 2023 24.04 24.55 23.92 24.02 3,167,364 -0.08(-0.32%)
May 02, 2023 24.69 24.74 23.64 24.09 4,757,735 -0.87(-3.48%)
May 01, 2023 26.99 27.23 24.81 24.96 5,611,735 -0.72(-2.79%)
Apr 28, 2023 25.32 25.82 25.27 25.68 6,672,010 +0.25(+0.98%)
Apr 27, 2023 25.21 25.46 25.01 25.43 2,480,550 +0.43(+1.72%)
Apr 26, 2023 25.01 25.32 24.83 25.00 2,304,473 -0.07(-0.27%)
Apr 25, 2023 25.54 25.59 25.05 25.07 2,542,866 -0.72(-2.78%)
Apr 24, 2023 25.65 25.81 25.41 25.78 2,506,754 +0.29(+1.12%)
Apr 21, 2023 25.67 25.76 25.37 25.50 2,646,375 -0.19(-0.74%)
Apr 20, 2023 25.71 25.77 25.56 25.69 1,736,413 -0.23(-0.88%)
Apr 19, 2023 25.61 25.98 25.53 25.92 3,262,338 +0.14(+0.56%)
Apr 18, 2023 25.79 25.83 25.32 25.77 2,557,348 +0.12(+0.48%)
Apr 17, 2023 25.39 25.65 25.27 25.65 2,075,228 +0.10(+0.37%)
Apr 14, 2023 25.99 26.12 25.37 25.55 3,293,027 -0.16(-0.63%)
Apr 13, 2023 25.28 25.78 25.20 25.72 2,715,218 +0.48(+1.89%)
Apr 12, 2023 26.30 26.32 25.21 25.24 3,706,508 -0.71(-2.72%)
Apr 11, 2023 25.59 26.17 25.55 25.95 2,667,723 +0.53(+2.07%)
Apr 10, 2023 25.45 25.78 25.22 25.42 3,360,466 +0.01(+0.04%)
Apr 06, 2023 25.39 25.61 25.32 25.41 2,799,082 -0.01(-0.04%)
Apr 05, 2023 25.17 25.47 25.16 25.42 3,318,079 -0.06(-0.22%)
Apr 04, 2023 25.84 25.86 25.27 25.48 3,030,861 -0.25(-0.97%)
Apr 03, 2023 25.69 25.96 25.52 25.73 3,716,481 -0.01(-0.04%)
Mar 31, 2023 25.32 25.78 25.27 25.74 2,871,318 +0.65(+2.59%)
Mar 30, 2023 25.31 25.35 24.94 25.09 1,848,491 +0.03(+0.11%)
Mar 29, 2023 25.22 25.28 24.89 25.06 2,335,236 +0.15(+0.61%)
Mar 28, 2023 24.93 25.10 24.71 24.91 1,814,974 -0.07(-0.26%)
Mar 27, 2023 25.27 25.37 24.73 24.97 3,160,046 +0.14(+0.57%)
Mar 24, 2023 24.36 24.93 24.17 24.83 3,027,656 +0.09(+0.38%)
Mar 23, 2023 25.00 25.35 24.52 24.74 2,868,201 -0.10(-0.42%)
Mar 22, 2023 25.38 25.55 24.83 24.84 4,547,069 -0.60(-2.38%)
Mar 21, 2023 25.50 25.63 25.32 25.44 3,298,238 +0.57(+2.28%)
Mar 20, 2023 25.19 25.27 24.69 24.88 3,948,082 +0.07(+0.27%)
Mar 17, 2023 25.16 25.19 24.66 24.81 20,157,868 -0.65(-2.56%)
Mar 16, 2023 25.15 25.84 24.71 25.46 4,272,770 +0.06(+0.22%)
Mar 15, 2023 25.17 25.61 24.88 25.41 5,742,186 -0.40(-1.54%)
Mar 14, 2023 26.29 26.44 25.45 25.80 5,402,663 +0.25(+1.00%)
Mar 13, 2023 25.09 26.21 24.65 25.55 9,171,799 -0.49(-1.89%)
Mar 10, 2023 26.24 26.70 25.66 26.04 5,662,826 -0.25(-0.93%)
Mar 09, 2023 27.02 27.22 26.23 26.29 3,467,513 -0.76(-2.79%)
Mar 08, 2023 26.71 27.19 26.61 27.04 3,343,328 +0.36(+1.35%)
Mar 07, 2023 27.57 27.70 26.63 26.68 3,733,064 -0.92(-3.32%)
Mar 06, 2023 28.04 28.15 27.57 27.60 2,800,918 -0.35(-1.25%)
Mar 03, 2023 27.69 27.98 27.40 27.95 2,070,634 +0.50(+1.82%)
Mar 02, 2023 27.10 27.56 26.96 27.45 2,311,577 -0.04(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.